Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.980 | 4.095 | 3.901 | 3.910 | 393,154 | -0.18(-4.33%) |
Sep 29, 2011 | 4.078 | 4.113 | 3.936 | 4.086 | 263,146 | +0.15(+3.82%) |
Sep 28, 2011 | 4.193 | 4.201 | 3.936 | 3.936 | 395,723 | -0.27(-6.32%) |
Sep 27, 2011 | 4.263 | 4.449 | 4.175 | 4.201 | 467,606 | +0.08(+1.93%) |
Sep 26, 2011 | 4.016 | 4.122 | 3.892 | 4.122 | 241,234 | +0.17(+4.25%) |
Sep 23, 2011 | 3.927 | 4.016 | 3.892 | 3.954 | 454,657 | +0.03(+0.68%) |
Sep 22, 2011 | 3.848 | 4.139 | 3.848 | 3.927 | 730,218 | -0.05(-1.33%) |
Sep 21, 2011 | 4.272 | 4.308 | 3.980 | 3.980 | 311,727 | -0.29(-6.83%) |
Sep 20, 2011 | 4.476 | 4.538 | 4.263 | 4.272 | 240,314 | -0.18(-3.98%) |
Sep 19, 2011 | 4.484 | 4.520 | 4.378 | 4.449 | 165,784 | -0.17(-3.64%) |
Sep 16, 2011 | 4.670 | 4.767 | 4.582 | 4.617 | 307,266 | -0.02(-0.38%) |
Sep 15, 2011 | 4.617 | 4.644 | 4.467 | 4.635 | 215,213 | +0.08(+1.75%) |
Sep 14, 2011 | 4.423 | 4.644 | 4.281 | 4.555 | 308,481 | +0.18(+4.04%) |
Sep 13, 2011 | 4.184 | 4.387 | 4.166 | 4.378 | 443,140 | +0.23(+5.54%) |
Sep 12, 2011 | 4.007 | 4.148 | 3.989 | 4.148 | 302,473 | +0.04(+1.08%) |
Sep 09, 2011 | 4.184 | 4.228 | 3.980 | 4.104 | 375,541 | -0.15(-3.53%) |
Sep 08, 2011 | 4.343 | 4.405 | 4.228 | 4.254 | 321,503 | -0.14(-3.22%) |
Sep 07, 2011 | 4.308 | 4.414 | 4.308 | 4.396 | 360,417 | +0.19(+4.63%) |
Sep 06, 2011 | 4.060 | 4.228 | 4.033 | 4.201 | 446,660 | -0.04(-1.04%) |
Sep 02, 2011 | 4.484 | 4.484 | 4.219 | 4.246 | 402,801 | -0.39(-8.40%) |
Sep 01, 2011 | 4.821 | 4.927 | 4.591 | 4.635 | 380,502 | -0.19(-3.85%) |
Aug 31, 2011 | 5.024 | 5.086 | 4.767 | 4.821 | 402,073 | -0.16(-3.20%) |
Aug 30, 2011 | 4.741 | 5.015 | 4.679 | 4.980 | 346,667 | +0.18(+3.68%) |
Aug 29, 2011 | 4.511 | 4.812 | 4.493 | 4.803 | 364,286 | +0.38(+8.60%) |
Aug 26, 2011 | 4.272 | 4.449 | 4.148 | 4.423 | 283,512 | +0.11(+2.67%) |
Aug 25, 2011 | 4.564 | 4.599 | 4.308 | 4.308 | 294,328 | -0.19(-4.32%) |
Aug 24, 2011 | 4.263 | 4.520 | 4.219 | 4.502 | 313,460 | +0.21(+4.95%) |
Aug 23, 2011 | 4.042 | 4.290 | 4.007 | 4.290 | 428,452 | +0.29(+7.30%) |
Aug 22, 2011 | 3.892 | 4.122 | 3.812 | 3.998 | 578,909 | +0.20(+5.36%) |
Aug 19, 2011 | 3.883 | 4.069 | 3.768 | 3.795 | 341,183 | -0.16(-4.03%) |
Aug 18, 2011 | 4.148 | 4.148 | 3.901 | 3.954 | 518,686 | -0.39(-8.96%) |
Aug 17, 2011 | 4.290 | 4.467 | 4.228 | 4.343 | 364,328 | +0.07(+1.66%) |
Aug 16, 2011 | 4.361 | 4.414 | 4.237 | 4.272 | 261,639 | -0.19(-4.36%) |
Aug 15, 2011 | 4.396 | 4.520 | 4.387 | 4.467 | 201,747 | +0.14(+3.27%) |
Aug 12, 2011 | 4.431 | 4.458 | 4.262 | 4.325 | 236,593 | -0.06(-1.41%) |
Aug 11, 2011 | 4.086 | 4.476 | 4.016 | 4.387 | 432,759 | +0.31(+7.59%) |
Aug 10, 2011 | 4.396 | 4.546 | 4.069 | 4.078 | 467,546 | -0.50(-11.00%) |
Aug 09, 2011 | 4.670 | 4.582 | 3.883 | 4.582 | 690,382 | +0.26(+5.93%) |
Aug 08, 2011 | 4.670 | 4.767 | 4.281 | 4.325 | 1,158,697 | -0.50(-10.28%) |
Aug 05, 2011 | 4.688 | 5.157 | 4.591 | 4.821 | 792,413 | +0.23(+5.01%) |
Aug 04, 2011 | 4.608 | 5.227 | 4.573 | 4.591 | 948,377 | -0.31(-6.32%) |
Aug 03, 2011 | 4.812 | 4.900 | 4.617 | 4.900 | 300,907 | +0.09(+1.84%) |
Aug 02, 2011 | 5.042 | 5.139 | 4.812 | 4.812 | 288,345 | -0.28(-5.56%) |
Aug 01, 2011 | 5.227 | 5.316 | 5.059 | 5.095 | 352,317 | -0.02(-0.35%) |
Jul 29, 2011 | 5.042 | 5.157 | 4.944 | 5.112 | 192,869 | +0.07(+1.40%) |
Jul 28, 2011 | 5.112 | 5.245 | 5.033 | 5.042 | 185,914 | -0.06(-1.21%) |
Jul 27, 2011 | 5.325 | 5.342 | 5.077 | 5.104 | 426,030 | -0.28(-5.25%) |
Jul 26, 2011 | 5.440 | 5.475 | 5.325 | 5.387 | 143,583 | -0.07(-1.30%) |
Jul 25, 2011 | 5.484 | 5.564 | 5.413 | 5.457 | 230,006 | -0.11(-1.91%) |
Jul 22, 2011 | 5.572 | 5.581 | 5.555 | 5.564 | 107,568 | -0.07(-1.26%) |
Jul 21, 2011 | 5.528 | 5.643 | 5.484 | 5.634 | 169,104 | +0.14(+2.58%) |
Jul 20, 2011 | 5.475 | 5.519 | 5.414 | 5.493 | 70,994 | +0.02(+0.32%) |
Jul 19, 2011 | 5.422 | 5.519 | 5.360 | 5.475 | 276,475 | +0.09(+1.64%) |
Jul 18, 2011 | 5.537 | 5.603 | 5.369 | 5.387 | 310,414 | -0.16(-2.87%) |
Jul 15, 2011 | 5.510 | 5.581 | 5.475 | 5.546 | 224,213 | +0.05(+0.97%) |
Jul 14, 2011 | 5.590 | 5.643 | 5.457 | 5.493 | 268,198 | -0.10(-1.74%) |
Jul 13, 2011 | 5.608 | 5.670 | 5.528 | 5.590 | 220,479 | +0.03(+0.48%) |
Jul 12, 2011 | 5.590 | 5.670 | 5.537 | 5.564 | 260,599 | -0.06(-1.10%) |
Jul 11, 2011 | 5.705 | 5.785 | 5.608 | 5.625 | 200,859 | -0.23(-3.93%) |
Jul 08, 2011 | 5.829 | 5.935 | 5.767 | 5.855 | 175,462 | -0.09(-1.49%) |
Jul 07, 2011 | 5.926 | 5.979 | 5.767 | 5.944 | 416,411 | +0.07(+1.20%) |
Jul 06, 2011 | 5.962 | 5.979 | 5.864 | 5.873 | 245,380 | -0.11(-1.92%) |
Jul 05, 2011 | 5.988 | 6.006 | 5.873 | 5.988 | 246,233 | +0.03(+0.45%) |